Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Mid-Cap Growth Ishares ETF (NY: JKH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 136.18 137.82 136.18 137.16 2,518 -0.58(-0.42%)
Jan 30, 2014 137.22 137.88 136.72 137.74 18,053 +2.06(+1.51%)
Jan 29, 2014 136.10 136.59 135.68 135.68 3,478 -1.25(-0.91%)
Jan 28, 2014 136.37 136.93 136.37 136.93 2,224 +1.66(+1.22%)
Jan 27, 2014 136.87 136.87 134.60 135.28 3,195 -1.37(-1.00%)
Jan 24, 2014 138.59 138.59 136.65 136.65 5,964 -3.03(-2.17%)
Jan 23, 2014 140.67 140.67 139.68 139.68 4,560 -1.66(-1.18%)
Jan 22, 2014 140.79 141.34 140.65 141.34 1,682 +1.34(+0.96%)
Jan 21, 2014 140.00 140.00 140.00 140.00 919 +0.40(+0.29%)
Jan 17, 2014 140.15 139.60 139.60 139.60 1,542 -0.54(-0.39%)
Jan 16, 2014 139.83 140.14 139.83 140.14 4,136 +0.17(+0.13%)
Jan 15, 2014 139.91 140.04 139.91 139.97 2,092 +0.55(+0.40%)
Jan 14, 2014 138.86 139.42 138.86 139.42 1,469 +2.09(+1.52%)
Jan 13, 2014 139.42 139.54 137.33 137.33 1,727 -2.37(-1.70%)
Jan 10, 2014 138.80 139.70 138.80 139.70 2,886 +0.84(+0.60%)
Jan 09, 2014 138.58 138.87 138.39 138.87 1,452 +0.02(+0.02%)
Jan 08, 2014 138.39 138.85 138.39 138.85 3,308 +0.62(+0.45%)
Jan 07, 2014 137.64 138.34 137.63 138.23 2,100 +1.10(+0.80%)
Jan 06, 2014 138.01 138.01 136.88 137.13 1,850 -0.49(-0.35%)
Jan 03, 2014 137.70 137.94 137.17 137.61 17,992 +0.28(+0.20%)
Jan 02, 2014 138.13 138.13 136.97 137.33 3,889 -1.40(-1.01%)
Dec 31, 2013 138.52 138.73 138.73 138.73 2,775 +0.51(+0.37%)
Dec 30, 2013 138.21 138.22 138.21 138.22 1,614 +0.39(+0.28%)
Dec 27, 2013 138.38 138.43 137.78 137.83 4,483 -0.28(-0.20%)
Dec 26, 2013 138.26 138.26 138.00 138.11 2,218 +0.43(+0.31%)
Dec 24, 2013 137.62 137.68 137.48 137.68 2,830 +0.24(+0.18%)
Dec 23, 2013 137.21 137.44 137.21 137.44 3,517 +1.03(+0.75%)
Dec 20, 2013 136.27 136.44 136.27 136.41 1,632 +1.50(+1.11%)
Dec 19, 2013 135.01 135.20 134.78 134.91 1,867 +0.84(+0.63%)
Dec 18, 2013 134.06 134.07 133.18 134.07 1,143 +0.21(+0.16%)
Dec 17, 2013 133.47 133.89 133.27 133.85 6,998 +0.12(+0.09%)
Dec 16, 2013 133.80 133.80 133.42 133.74 901 +0.83(+0.62%)
Dec 13, 2013 133.06 133.06 132.56 132.91 1,441 +0.51(+0.39%)
Dec 12, 2013 132.15 132.40 132.06 132.40 1,862 +0.08(+0.06%)
Dec 11, 2013 133.68 133.68 132.32 132.32 2,803 -1.84(-1.37%)
Dec 10, 2013 134.09 134.38 134.09 134.15 1,783 +0.05(+0.04%)
Dec 09, 2013 134.28 134.28 134.10 134.10 1,124 +0.23(+0.17%)
Dec 06, 2013 134.29 134.57 133.87 133.87 6,575 +0.75(+0.56%)
Dec 05, 2013 132.85 133.12 132.85 133.12 609 +0.02(+0.01%)
Dec 04, 2013 132.68 133.36 131.83 133.10 2,365 -0.04(-0.03%)
Dec 03, 2013 133.21 133.66 132.83 133.14 4,995 -0.42(-0.31%)
Dec 02, 2013 133.76 134.13 133.56 133.56 13,377 -0.05(-0.04%)
Nov 29, 2013 133.95 134.19 133.57 133.61 4,588 -0.28(-0.21%)
Nov 27, 2013 133.81 133.91 133.52 133.89 4,083 +0.17(+0.13%)
Nov 26, 2013 133.37 133.81 133.18 133.72 2,974 +0.62(+0.47%)
Nov 25, 2013 133.75 133.84 133.09 133.09 9,843 -0.41(-0.31%)
Nov 22, 2013 133.09 133.50 132.98 133.50 3,659 +0.46(+0.34%)
Nov 21, 2013 131.83 133.05 131.83 133.05 1,132 +1.08(+0.82%)
Nov 20, 2013 131.99 132.34 131.87 131.97 4,325 -0.03(-0.02%)
Nov 19, 2013 132.57 132.57 132.00 132.00 3,588 -0.33(-0.25%)
Nov 18, 2013 134.07 134.16 132.33 132.33 2,153 -1.52(-1.13%)
Nov 15, 2013 133.04 133.84 133.04 133.84 3,146 +0.91(+0.69%)
Nov 14, 2013 132.59 132.93 132.52 132.93 3,850 +1.81(+1.38%)
Nov 12, 2013 131.13 131.37 130.71 131.12 6,179 -0.18(-0.14%)
Nov 11, 2013 130.73 131.31 130.72 131.31 3,190 +0.64(+0.49%)
Nov 08, 2013 129.26 130.69 129.17 130.67 10,987 +1.70(+1.32%)
Nov 07, 2013 131.73 131.73 128.97 128.97 6,011 -2.43(-1.85%)
Nov 06, 2013 132.37 132.50 131.24 131.39 9,975 -0.49(-0.37%)
Nov 05, 2013 131.64 132.14 131.35 131.88 14,542 -0.14(-0.10%)
Nov 04, 2013 131.63 132.03 131.39 132.02 1,699 +0.71(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.